50.37
price up icon0.40%   0.20
 
loading

Simplify Mbs Etf Stock (MTBA) Price History

The historical daily chart and data for Simplify Mbs Etf stock (MTBA), show that the latest closing stock price as of August 22, 2025, is $50.37.
  • Simplify Mbs Etf all-time high stock price is $51.97, occurred on September 18, 2024.
  • The lowest Simplify Mbs Etf stock price recorded was $49.10 on January 13, 2025. Since then, Simplify Mbs Etf's stock price has risen over 2.59% to $50.37 now.
  • The 52-week high stock price for MTBA is $51.97, representing a 3.18% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for MTBA is $49.10, indicating a -2.52% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about MTBA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $50.40 $50.18 $0.2135 185,359.0 +0.40%
Aug 21, 2025 $50.24 $50.12 $0.1151 193,384.0 -0.10%
Aug 20, 2025 $50.23 $50.16 $0.075 133,240.0 +0.08%
Aug 19, 2025 $50.21 $50.17 $0.04 162,308.0 +0.06%
Aug 18, 2025 $50.20 $50.12 $0.075 117,504.0 -0.06%
Aug 15, 2025 $50.23 $50.15 $0.085 145,204.0 -0.06%
Aug 14, 2025 $50.28 $50.20 $0.0815 307,401.0 -0.16%
Aug 13, 2025 $50.31 $50.24 $0.075 140,076.0 +0.30%
Aug 12, 2025 $50.16 $50.10 $0.0599 211,397.0 +0.08%
Aug 11, 2025 $50.19 $50.10 $0.085 137,858.0 -0.04%
Aug 08, 2025 $50.14 $50.09 $0.0419 114,836.0 -0.08%
Aug 07, 2025 $50.22 $50.14 $0.0799 66,768.0 -0.09%
Aug 06, 2025 $50.21 $50.10 $0.11 67,976.0 +0.05%
Aug 05, 2025 $50.20 $50.10 $0.095 227,044.0 +0.08%
Aug 04, 2025 $50.15 $50.08 $0.0686 186,312.0 +0.16%
Aug 01, 2025 $50.10 $49.96 $0.14 224,268.0 +0.56%
Jul 31, 2025 $49.86 $49.78 $0.0773 176,414.0 -0.01%
Jul 30, 2025 $49.90 $49.77 $0.13 116,059.0 -0.13%
Jul 29, 2025 $49.86 $49.70 $0.161 119,867.0 +0.32%
Jul 28, 2025 $49.72 $49.65 $0.0699 207,245.0 -0.54%
Jul 25, 2025 $49.98 $49.90 $0.075 331,612.0 +0.12%
Jul 24, 2025 $49.95 $49.84 $0.11 141,035.0 -0.04%

Simplify Mbs Etf Stock (MTBA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Simplify Mbs Etf Stock (MTBA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $50.40 $49.96 $0.435 2,806,294.0 +1.19%
Jul, 2025 $50.08 $49.65 $0.43 3,221,030.0 -0.62%
Jun, 2025 $50.12 $49.45 $0.67 5,483,204.0 +0.95%
May, 2025 $50.10 $49.35 $0.75 7,207,357.0 -0.86%
Apr, 2025 $50.54 $49.16 $1.38 5,386,841.0 -0.18%
Mar, 2025 $50.46 $49.88 $0.5799 4,701,814.0 -0.26%
Feb, 2025 $50.32 $49.51 $0.8101 4,700,855.0 +1.19%
Jan, 2025 $49.94 $49.10 $0.84 4,591,140.0 -0.02%

Simplify Mbs Etf Stock (MTBA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $50.73 $49.43 $1.30 3,856,991.0 -1.33%
Nov, 2024 $50.55 $49.84 $0.7049 4,206,037.0 +0.72%
Oct, 2024 $51.62 $49.90 $1.73 4,682,260.0 -2.78%
Sep, 2024 $51.97 $51.36 $0.61 4,830,094.0 +0.35%
Aug, 2024 $51.70 $51.06 $0.64 4,376,192.0 +0.53%
Jul, 2024 $51.03 $50.08 $0.95 8,812,292.0 +1.33%
Jun, 2024 $50.93 $50.27 $0.6599 1,463,800.0 +0.18%
May, 2024 $50.80 $49.62 $1.18 3,503,432.0 +1.31%
Apr, 2024 $50.84 $49.51 $1.33 4,700,618.0 -2.53%
Mar, 2024 $51.21 $50.50 $0.71 3,426,872.0 +0.51%
Feb, 2024 $51.64 $50.29 $1.35 2,223,117.0 -1.55%
Jan, 2024 $51.79 $51.12 $0.67 3,716,435.0 -0.46%

Simplify Mbs Etf Stock (MTBA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.89 $50.92 $0.97 2,289,693.0 +1.55%
Nov, 2023 $51.07 $49.78 $1.29 3,272,976.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):